Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
OneStream Inc (OS)
OneStream Inc (OS) Historical

OS OneStream Inc

31.30

-1.21 (-3.72%)

Oct 04 2024 - Closed

Delayed by 15 minutes

OS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 04 2024	31.89	-0.62	-1.91%	32.89	33.09	31.45	900,749
Oct 03 2024	32.51	-0.35	-1.07%	32.64	33.12	31.90	599,676
Oct 02 2024	32.86	0.29	0.89%	32.59	33.05	32.15	606,216
Oct 01 2024	32.57	-1.30	-3.84%	33.67	33.75	32.02	950,551
Sep 30 2024	33.87	-0.03	-0.09%	34.21	34.82	33.66	563,934
Sep 27 2024	33.90	0.18	0.53%	34.15	34.44	33.062	640,570
Sep 26 2024	33.72	-0.23	-0.68%	34.41	35.17	33.69	764,126
Sep 25 2024	33.95	-0.01	-0.03%	33.80	34.235	33.20	558,642
Sep 24 2024	33.96	-0.06	-0.18%	34.02	34.52	32.52	527,973
Sep 23 2024	34.02	1.46	4.48%	33.26	34.8211	32.6972	907,514
Sep 20 2024	32.56	1.91	6.23%	30.45	33.31	29.91	2,767,888
Sep 19 2024	30.65	-0.07	-0.23%	31.88	32.63	30.57	284,318
Sep 18 2024	30.72	0.32	1.05%	30.42	31.96	30.39	345,108
Sep 17 2024	30.40	-0.01	-0.03%	30.28	31.37	29.78	193,703
Sep 16 2024	30.41	0.54	1.81%	29.93	30.805	29.86	236,858
Sep 13 2024	29.87	0.66	2.26%	29.24	30.83	29.24	408,250
Sep 12 2024	29.21	0.33	1.14%	29.02	29.4381	28.305	380,130
Sep 11 2024	28.88	0.81	2.89%	27.81	29.17	27.81	169,250
Sep 10 2024	28.07	0.18	0.65%	28.00	28.68	27.49	584,462
Sep 09 2024	27.89	-0.62	-2.17%	29.00	29.11	27.43	829,704
Sep 06 2024	28.51	-0.51	-1.76%	28.80	29.62	28.00	589,044
Sep 05 2024	29.02	-0.55	-1.86%	29.58	30.315	28.72	782,656
Sep 04 2024	29.57	-1.19	-3.87%	30.57	32.495	28.50	1,065,208
Sep 03 2024	30.76	-0.24	-0.77%	31.50	31.90	30.25	651,833
Aug 30 2024	31.00	0.63	2.07%	30.91	31.115	29.85	288,650
Aug 29 2024	30.37	0.82	2.77%	29.64	30.88	29.55	369,274
Aug 28 2024	29.55	0.14	0.48%	29.30	29.75	29.00	232,970
Aug 27 2024	29.41	-0.50	-1.67%	29.92	29.92	28.84	190,179
Aug 26 2024	29.91	0.31	1.05%	29.91	30.25	29.77	161,903
Aug 23 2024	29.60	0.69	2.39%	29.25	30.00	28.97	313,532
Aug 22 2024	28.91	-0.79	-2.66%	29.90	30.48	28.62	260,177
Aug 21 2024	29.70	0.21	0.71%	29.51	29.99	29.14	294,132
Aug 20 2024	29.49	0.19	0.65%	29.96	29.9999	28.76	431,558
Aug 19 2024	29.30	0.59	2.06%	28.78	29.69	28.54	405,349
Aug 16 2024	28.71	-0.31	-1.07%	29.04	29.62	28.5878	329,428
Aug 15 2024	29.02	0.71	2.51%	28.67	29.3599	28.11	296,056
Aug 14 2024	28.31	0.79	2.87%	27.40	28.9599	27.1996	387,105
Aug 13 2024	27.52	0.17	0.62%	27.35	27.83	27.10	148,647
Aug 12 2024	27.35	0.00	0.00%	27.35	27.805	27.08	158,325
Aug 09 2024	27.35	0.10	0.37%	27.33	27.9614	27.00	311,325
Aug 08 2024	27.25	0.21	0.78%	27.04	27.73	27.00	303,742
Aug 07 2024	27.04	-0.22	-0.81%	27.30	27.94	27.00	324,788
Aug 06 2024	27.26	0.42	1.56%	27.11	27.8415	26.91	184,529
Aug 05 2024	26.84	-0.65	-2.36%	26.24	27.19	26.00	401,776
Aug 02 2024	27.49	-0.28	-1.01%	27.44	27.76	26.11	900,764
Aug 01 2024	27.77	-0.08	-0.29%	27.95	28.21	27.16	680,754
Jul 31 2024	27.85	-0.20	-0.71%	27.97	28.58	27.58	425,348
Jul 30 2024	28.05	0.20	0.72%	27.60	28.62	27.50	2,746,070
Jul 29 2024	27.85	-0.15	-0.54%	28.26	28.48	27.24	868,546
Jul 26 2024	28.00	1.04	3.86%	27.01	28.71	26.52	1,123,212
Jul 25 2024	26.96	0.11	0.41%	25.61	27.516	24.50	2,286,707
Jul 24 2024	26.85	8.17	43.74%	26.00	27.95	25.51	8,158,416
Jul 23 2024	18.68	0.00	0.00%	18.68	18.68	18.68	0
Jul 22 2024	18.68	0.00	0.00%	18.68	18.68	18.68	0
Jul 19 2024	18.68	0.00	0.00%	18.68	18.68	18.68	0
Jul 18 2024	18.68	0.00	0.00%	18.68	18.68	18.68	0
Jul 17 2024	18.68	0.00	0.00%	18.68	18.68	18.68	0
Jul 16 2024	18.68	0.00	0.00%	18.68	18.68	18.68	0
Jul 15 2024	18.68	0.00	0.00%	18.68	18.68	18.68	0
Jul 12 2024	18.68	0.00	0.00%	18.68	18.68	18.68	0
Jul 11 2024	18.68	0.00	0.00%	18.68	18.68	18.68	0
Jul 10 2024	18.68	0.00	0.00%	18.68	18.68	18.68	0
Jul 09 2024	18.68	0.00	0.00%	18.68	18.68	18.68	0
Jul 08 2024	18.68	0.00	0.00%	18.68	18.68	18.68	0

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions